股票概览
1.45
-4.61%
-0.07
1.44
开盘价
1.51
最高价
1.44
最低价
1,403,064
成交量
数据更新至: 2025-01-27
技术指标
1.57
MA5 (5日均线)
1.62
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 1.44 | 1.51 | 1.44 | 1.45 | -4.61% | 1,403,064 | 205,165,364 |
| 2025-01-24 | 1.52 | 1.52 | 1.52 | 1.52 | -5% | 410,048 | 62,327,296 |
| 2025-01-23 | 1.66 | 1.67 | 1.6 | 1.6 | -0.62% | 944,790 | 154,511,084 |
| 2025-01-22 | 1.66 | 1.66 | 1.61 | 1.61 | -3.59% | 959,991 | 156,553,410 |
| 2025-01-21 | 1.65 | 1.72 | 1.64 | 1.67 | +1.21% | 955,335 | 160,325,774 |
| 2025-01-20 | 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | 785,018 | 130,442,713 |
| 2025-01-17 | 1.67 | 1.7 | 1.66 | 1.68 | -0.59% | 708,720 | 119,258,230 |
| 2025-01-16 | 1.67 | 1.7 | 1.67 | 1.69 | +0.6% | 754,933 | 127,033,095 |
| 2025-01-15 | 1.68 | 1.7 | 1.66 | 1.68 | 0% | 777,122 | 130,480,797 |
| 2025-01-14 | 1.65 | 1.7 | 1.64 | 1.68 | 0% | 1,069,819 | 178,456,341 |
| 2025-01-13 | 1.6 | 1.69 | 1.57 | 1.68 | +4.35% | 1,082,669 | 176,337,770 |
| 2025-01-10 | 1.6 | 1.63 | 1.59 | 1.61 | 0% | 729,739 | 117,539,147 |
| 2025-01-09 | 1.63 | 1.65 | 1.61 | 1.61 | -2.42% | 1,060,294 | 172,307,320 |
| 2025-01-08 | 1.68 | 1.69 | 1.64 | 1.65 | -2.94% | 1,140,884 | 189,516,137 |
| 2025-01-07 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 1,005,149 | 169,858,922 |
| 2025-01-06 | 1.75 | 1.79 | 1.68 | 1.69 | -1.74% | 1,550,880 | 268,356,587 |
| 2025-01-03 | 1.66 | 1.73 | 1.61 | 1.72 | +3.61% | 1,444,130 | 241,869,028 |
| 2025-01-02 | 1.72 | 1.72 | 1.65 | 1.66 | -4.05% | 1,352,504 | 226,594,946 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：